Filter Dates

23 Jan 2019 To 22 Apr 2019
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(21 Mar 2019 To 03 Apr 2019)
34.75 35.50 34.00 35.25 1,743,600 60,789,575
Previous 4 weeks
(21 Feb 2019 To 20 Mar 2019)
34.00 35.50 33.50 34.75 3,734,200 129,069,425
Daily Historical Data
22 Apr 2019 37.00 37.25 36.75 36.75 154,900 5,736,400
19 Apr 2019 37.25 37.50 36.75 37.00 292,800 10,846,900
18 Apr 2019 37.00 37.25 36.50 37.00 132,000 4,867,175
17 Apr 2019 37.75 37.75 36.75 37.00 509,400 18,818,600
12 Apr 2019 37.50 37.50 37.25 37.25 240,700 8,999,750
11 Apr 2019 37.50 37.75 37.25 37.50 713,500 26,748,825
10 Apr 2019 36.75 37.75 36.75 37.75 719,600 26,888,350
09 Apr 2019 35.50 36.75 35.50 36.75 668,400 24,250,550
05 Apr 2019 35.50 35.50 35.25 35.50 380,600 13,506,800
04 Apr 2019 35.50 35.50 35.00 35.50 222,100 7,847,625
03 Apr 2019 35.00 35.50 35.00 35.25 141,000 4,966,000
02 Apr 2019 35.25 35.25 34.75 35.00 292,000 10,255,850
01 Apr 2019 35.25 35.50 35.00 35.25 394,500 13,904,700
29 Mar 2019 34.75 35.25 34.75 35.00 134,300 4,701,175
28 Mar 2019 34.75 34.75 34.50 34.75 97,800 3,396,325
27 Mar 2019 34.50 34.75 34.50 34.75 38,700 1,338,625
26 Mar 2019 34.00 34.50 34.00 34.50 84,300 2,902,125
25 Mar 2019 34.50 34.50 34.00 34.25 221,000 7,557,675
22 Mar 2019 34.50 34.75 34.50 34.75 170,000 5,874,550
21 Mar 2019 34.75 34.75 34.50 34.50 170,000 5,892,550
20 Mar 2019 34.50 34.75 34.25 34.75 68,600 2,369,825
19 Mar 2019 34.50 34.75 34.00 34.50 126,900 4,358,000
18 Mar 2019 34.75 34.75 34.25 34.50 80,100 2,757,700
15 Mar 2019 34.75 34.75 34.25 34.50 41,100 1,417,000
14 Mar 2019 34.25 34.75 34.00 34.50 278,900 9,569,650
13 Mar 2019 34.25 34.50 34.00 34.25 170,800 5,855,325
12 Mar 2019 34.50 34.75 34.00 34.25 126,500 4,339,250
11 Mar 2019 34.25 35.00 34.25 34.50 307,300 10,621,600
08 Mar 2019 34.50 34.50 34.25 34.25 97,200 3,347,475
07 Mar 2019 34.25 34.50 34.25 34.50 245,100 8,453,225
06 Mar 2019 34.75 34.75 34.25 34.25 161,600 5,565,900
05 Mar 2019 35.00 35.00 34.50 34.75 73,500 2,543,375
04 Mar 2019 35.25 35.25 34.75 34.75 124,300 4,349,575
01 Mar 2019 35.50 35.50 34.75 35.00 331,500 11,635,400
28 Feb 2019 35.00 35.50 34.75 35.00 743,500 26,162,875
27 Feb 2019 34.25 34.50 34.00 34.50 124,500 4,286,450
26 Feb 2019 34.25 34.50 34.00 34.25 118,200 4,050,300
25 Feb 2019 34.00 34.25 33.50 34.25 177,600 6,008,000
22 Feb 2019 34.25 34.25 33.50 33.75 236,600 7,984,400
21 Feb 2019 34.00 34.00 33.75 33.75 100,400 3,394,100
20 Feb 2019 33.75 33.75 33.25 33.75 314,100 10,576,500
18 Feb 2019 34.00 34.50 33.75 33.75 239,500 8,162,475
15 Feb 2019 33.75 34.25 33.75 34.00 98,400 3,346,100
14 Feb 2019 33.75 34.25 33.75 34.00 70,700 2,405,000
13 Feb 2019 33.75 34.00 33.75 34.00 100,500 3,413,000
12 Feb 2019 33.50 34.00 33.50 33.75 34,300 1,156,350
11 Feb 2019 34.00 34.00 33.50 33.50 105,200 3,538,950
08 Feb 2019 34.00 34.00 33.75 34.00 219,300 7,435,700
07 Feb 2019 34.25 34.50 34.00 34.25 150,800 5,156,025
06 Feb 2019 34.00 34.25 33.75 34.25 229,300 7,796,300
05 Feb 2019 34.25 34.25 34.00 34.00 237,100 8,090,550
04 Feb 2019 33.75 34.25 33.75 34.25 230,000 7,819,500
01 Feb 2019 33.75 33.75 33.25 33.50 170,600 5,714,850
31 Jan 2019 33.50 34.00 33.50 33.50 187,700 6,315,875
30 Jan 2019 33.50 34.00 33.50 33.50 112,700 3,795,800
29 Jan 2019 33.50 33.50 33.25 33.25 39,700 1,328,000
28 Jan 2019 33.50 33.75 33.25 33.50 109,600 3,668,075
25 Jan 2019 33.00 33.50 33.00 33.25 80,000 2,661,500
24 Jan 2019 33.25 33.50 33.00 33.25 105,300 3,494,375
23 Jan 2019 33.25 33.25 33.00 33.25 158,100 5,233,975
Remark : Volume from SET main board.